Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
63.81
+1.00 (1.59%)
Dec 1, 2025, 4:00 PM EST - Market closed
Banner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 62.22 | 63.95 | 62.22 | 63.82 | 63.82 | 1.61% | 120,902 |
| Nov 28, 2025 | 63.70 | 63.75 | 62.67 | 62.81 | 62.81 | -1.60% | 79,297 |
| Nov 26, 2025 | 64.24 | 64.71 | 63.72 | 63.83 | 63.83 | -1.33% | 290,429 |
| Nov 25, 2025 | 62.72 | 65.13 | 62.23 | 64.69 | 64.69 | 3.74% | 199,070 |
| Nov 24, 2025 | 62.06 | 62.56 | 61.64 | 62.36 | 62.36 | 0.08% | 197,463 |
| Nov 21, 2025 | 60.71 | 62.54 | 60.39 | 62.31 | 62.31 | 2.94% | 212,741 |
| Nov 20, 2025 | 60.47 | 61.41 | 59.79 | 60.53 | 60.53 | 0.87% | 290,978 |
| Nov 19, 2025 | 59.02 | 60.18 | 58.76 | 60.01 | 60.01 | 1.68% | 129,034 |
| Nov 18, 2025 | 59.18 | 60.30 | 58.50 | 59.02 | 59.02 | 0.07% | 261,012 |
| Nov 17, 2025 | 61.64 | 61.65 | 58.75 | 58.98 | 58.98 | -4.14% | 166,343 |
| Nov 14, 2025 | 61.35 | 61.73 | 60.50 | 61.53 | 61.53 | 0.05% | 122,523 |
| Nov 13, 2025 | 61.93 | 62.54 | 61.21 | 61.50 | 61.50 | -0.85% | 118,745 |
| Nov 12, 2025 | 62.07 | 63.08 | 61.84 | 62.03 | 62.03 | 0.19% | 176,121 |
| Nov 11, 2025 | 61.82 | 62.34 | 61.52 | 61.91 | 61.91 | 0.32% | 263,404 |
| Nov 10, 2025 | 60.93 | 62.21 | 60.53 | 61.71 | 61.71 | 1.30% | 159,671 |
| Nov 7, 2025 | 59.65 | 60.93 | 59.43 | 60.92 | 60.92 | 2.15% | 275,264 |
| Nov 6, 2025 | 60.21 | 60.42 | 59.49 | 59.64 | 59.64 | -1.27% | 153,175 |
| Nov 5, 2025 | 60.11 | 60.69 | 59.94 | 60.41 | 60.41 | 0.63% | 191,694 |
| Nov 4, 2025 | 60.23 | 60.31 | 59.43 | 60.03 | 60.03 | -1.44% | 175,109 |
| Nov 3, 2025 | 60.00 | 60.92 | 59.55 | 60.91 | 60.41 | 0.86% | 257,644 |
| Oct 31, 2025 | 60.40 | 60.79 | 59.83 | 60.39 | 59.89 | -0.59% | 214,176 |
| Oct 30, 2025 | 61.22 | 61.92 | 60.66 | 60.75 | 60.25 | -0.54% | 186,973 |
| Oct 29, 2025 | 62.07 | 62.68 | 60.57 | 61.08 | 60.58 | -2.08% | 247,224 |
| Oct 28, 2025 | 62.31 | 63.00 | 61.81 | 62.38 | 61.87 | -0.06% | 155,764 |
| Oct 27, 2025 | 63.36 | 63.62 | 62.16 | 62.42 | 61.91 | -1.22% | 193,411 |
| Oct 24, 2025 | 63.75 | 64.73 | 62.89 | 63.19 | 62.67 | - | 227,501 |
| Oct 23, 2025 | 63.57 | 63.91 | 62.81 | 63.19 | 62.67 | -0.72% | 153,622 |
| Oct 22, 2025 | 63.23 | 63.83 | 62.88 | 63.65 | 63.13 | 0.97% | 396,979 |
| Oct 21, 2025 | 62.77 | 63.73 | 62.77 | 63.04 | 62.52 | 0.37% | 245,054 |
| Oct 20, 2025 | 61.93 | 62.91 | 61.73 | 62.81 | 62.29 | 1.72% | 267,299 |
| Oct 17, 2025 | 62.93 | 63.30 | 61.33 | 61.75 | 61.24 | -1.07% | 468,854 |
| Oct 16, 2025 | 63.46 | 65.19 | 60.75 | 62.42 | 61.91 | -0.32% | 460,821 |
| Oct 15, 2025 | 64.19 | 64.19 | 62.32 | 62.62 | 62.11 | -2.15% | 267,100 |
| Oct 14, 2025 | 61.29 | 64.18 | 61.29 | 64.00 | 63.47 | 3.78% | 278,346 |
| Oct 13, 2025 | 61.91 | 62.02 | 61.15 | 61.67 | 61.16 | 1.02% | 176,361 |
| Oct 10, 2025 | 62.89 | 63.72 | 60.94 | 61.04 | 60.54 | -2.93% | 359,565 |
| Oct 9, 2025 | 63.86 | 63.86 | 62.48 | 62.88 | 62.36 | -1.63% | 178,313 |
| Oct 8, 2025 | 63.24 | 64.04 | 62.44 | 63.92 | 63.40 | 1.32% | 226,937 |
| Oct 7, 2025 | 63.27 | 64.00 | 62.80 | 63.09 | 62.57 | 0.06% | 244,651 |
| Oct 6, 2025 | 64.70 | 65.20 | 62.94 | 63.05 | 62.53 | -1.87% | 307,011 |
| Oct 3, 2025 | 63.82 | 65.08 | 63.82 | 64.25 | 63.72 | 0.72% | 287,495 |
| Oct 2, 2025 | 63.41 | 63.98 | 62.70 | 63.79 | 63.27 | 0.31% | 241,690 |
| Oct 1, 2025 | 65.03 | 65.26 | 63.51 | 63.59 | 63.07 | -2.92% | 322,913 |
| Sep 30, 2025 | 65.75 | 66.11 | 64.79 | 65.50 | 64.96 | -0.49% | 141,901 |
| Sep 29, 2025 | 65.12 | 65.92 | 64.53 | 65.82 | 65.28 | 1.03% | 255,428 |
| Sep 26, 2025 | 65.47 | 65.88 | 64.73 | 65.15 | 64.62 | -0.11% | 127,040 |
| Sep 25, 2025 | 65.39 | 65.62 | 64.81 | 65.22 | 64.68 | -0.41% | 103,519 |
| Sep 24, 2025 | 65.88 | 66.37 | 65.09 | 65.49 | 64.95 | -0.59% | 130,421 |
| Sep 23, 2025 | 66.14 | 67.22 | 65.81 | 65.88 | 65.34 | -0.39% | 136,586 |
| Sep 22, 2025 | 67.12 | 67.12 | 65.86 | 66.14 | 65.60 | -1.47% | 131,382 |